Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CGEO.LSE stock page

Georgia Capital PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-204,235.004,235.004,115.004,225.004,225.0033,094
2026-10-194,265.004,285.004,155.004,255.004,255.0045,817
2026-10-164,250.004,350.004,250.004,255.004,255.0024,727
2026-10-154,350.004,350.004,180.004,290.004,290.0031,019
2026-10-144,375.004,485.004,355.004,355.004,355.0055,883
2026-10-134,490.004,535.004,415.004,425.004,425.0040,052
2026-10-124,365.004,480.004,355.004,480.004,480.0067,787
2026-10-094,300.004,405.004,300.004,360.004,360.0061,045
2026-10-084,385.004,385.004,240.744,320.004,320.0037,061
2026-10-074,450.004,450.004,310.004,380.004,380.0094,952
2026-10-064,430.004,510.004,425.004,440.004,440.0030,018
2026-10-054,405.004,440.004,365.004,430.004,430.0025,489
2026-10-024,495.004,570.004,385.004,420.004,420.0036,911
2026-10-014,720.004,720.004,500.004,530.004,530.0084,961
2026-09-304,705.004,710.004,540.004,705.004,705.0044,857
2026-09-294,820.004,850.004,690.004,720.004,720.0043,204
2026-09-284,690.004,800.004,585.004,755.004,755.0049,661
2026-09-254,500.004,700.004,490.004,690.004,690.0042,600
2026-09-244,600.004,600.004,420.004,460.004,460.0028,654
2026-09-234,535.004,635.004,485.004,505.004,505.0032,294
2026-09-224,640.004,670.004,495.004,535.004,535.0043,250
2026-09-214,885.004,885.004,605.004,670.004,670.0051,107
2026-09-184,720.005,100.004,590.005,020.005,020.001,016,352
2026-09-174,575.004,750.004,575.004,725.004,725.0037,953
2026-09-164,530.004,620.004,520.004,585.004,585.0035,297
2026-09-154,425.004,565.004,370.004,515.004,515.0048,475
2026-09-144,490.004,495.004,410.004,425.004,425.0020,752
2026-09-114,380.004,520.004,325.004,515.004,515.0020,104
2026-09-104,420.004,485.004,340.694,355.004,355.0023,827
2026-09-094,455.004,490.004,405.004,435.004,435.0024,968
2026-09-084,495.004,495.004,395.004,465.004,465.0020,984
2026-09-074,475.004,520.004,420.004,425.004,425.0031,511
2026-09-044,425.004,460.004,395.004,420.004,420.0028,339
2026-09-034,375.004,465.004,345.004,395.004,395.0058,939
2026-09-024,270.004,425.004,230.004,355.004,355.00225,200
2026-09-014,385.004,465.004,280.004,300.004,300.0052,489
2026-08-284,500.004,525.004,400.004,400.004,400.0088,471
2026-08-274,465.004,530.004,430.004,465.004,465.0031,728
2026-08-264,440.004,500.004,425.004,450.004,450.0032,583
2026-08-254,500.004,500.004,400.004,415.004,415.0040,922
2026-08-244,380.004,460.004,330.004,440.004,440.0031,795
2026-08-214,265.004,380.004,165.004,380.004,380.0058,525
2026-08-204,195.004,215.004,140.004,160.004,160.0034,785
2026-08-194,325.004,330.004,105.004,190.004,190.0059,701
2026-08-184,430.004,455.004,264.184,300.004,300.0056,633
2026-08-174,500.004,555.004,365.004,420.004,420.0026,311
2026-08-144,510.004,515.004,393.274,485.004,485.0066,400
2026-08-134,520.004,540.004,415.004,435.004,435.0045,883
2026-08-124,490.004,520.004,405.004,470.004,470.0063,547
2026-08-114,500.004,500.004,340.004,410.004,410.0026,842
2026-08-104,400.004,495.004,330.004,410.004,410.0030,327
2026-08-074,265.004,460.004,265.004,400.004,400.0039,784
2026-08-064,350.004,370.004,110.004,295.004,295.0060,564
2026-08-054,500.004,525.004,325.004,330.004,330.0069,410
2026-08-044,205.004,700.004,205.004,500.004,500.00111,694
2026-08-034,005.004,150.003,975.004,100.004,100.0024,845
2026-07-313,950.004,110.003,930.003,955.003,955.0024,498
2026-07-304,000.004,045.003,920.004,010.004,010.0020,020
2026-07-294,020.004,040.003,935.003,945.003,945.0017,987
2026-07-284,150.004,155.003,985.004,000.004,000.0026,278
Page 1 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.